日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
508 |
517 |
506 |
506 |
-1.94% |
11,500 |
2024/5/20 |
523 |
525 |
513 |
516 |
-1.53% |
10,600 |
2024/5/17 |
520 |
528 |
502 |
524 |
-1.13% |
23,500 |
2024/5/16 |
527 |
530 |
505 |
530 |
+4.54% |
52,700 |
2024/5/15 |
510 |
510 |
491 |
507 |
+0.00% |
32,900 |
2024/5/14 |
505 |
507 |
503 |
507 |
+0.20% |
2,600 |
2024/5/13 |
510 |
510 |
500 |
506 |
-0.78% |
7,800 |
2024/5/10 |
509 |
515 |
505 |
510 |
-0.78% |
2,400 |
2024/5/9 |
514 |
517 |
506 |
514 |
-0.19% |
4,100 |
2024/5/8 |
521 |
526 |
509 |
515 |
-0.58% |
20,700 |
2024/5/7 |
510 |
519 |
506 |
518 |
+3.60% |
17,100 |
2024/5/2 |
494 |
500 |
491 |
500 |
+0.81% |
7,000 |
2024/5/1 |
495 |
500 |
494 |
496 |
-0.60% |
1,700 |
2024/4/30 |
496 |
503 |
496 |
499 |
+0.40% |
6,600 |
2024/4/26 |
497 |
500 |
493 |
497 |
+0.00% |
4,600 |
2024/4/25 |
495 |
504 |
494 |
497 |
+0.00% |
8,600 |
2024/4/24 |
492 |
501 |
492 |
497 |
+0.40% |
3,400 |
2024/4/23 |
495 |
498 |
486 |
495 |
+0.61% |
7,100 |
2024/4/22 |
482 |
492 |
481 |
492 |
+1.86% |
5,800 |
2024/4/19 |
485 |
490 |
472 |
483 |
-2.42% |
25,200 |
2024/4/18 |
480 |
496 |
480 |
495 |
+2.27% |
16,800 |
2024/4/17 |
488 |
490 |
478 |
484 |
-1.63% |
24,700 |
2024/4/16 |
506 |
506 |
487 |
492 |
-2.77% |
38,500 |
2024/4/15 |
515 |
515 |
503 |
506 |
-1.75% |
24,400 |
2024/4/12 |
520 |
523 |
515 |
515 |
-0.77% |
5,700 |
2024/4/11 |
521 |
523 |
516 |
519 |
-0.38% |
3,600 |
2024/4/10 |
526 |
531 |
521 |
521 |
-0.57% |
15,400 |
2024/4/9 |
514 |
525 |
511 |
524 |
+2.54% |
16,000 |
2024/4/8 |
513 |
513 |
506 |
511 |
-0.39% |
7,900 |
2024/4/5 |
514 |
514 |
506 |
513 |
-0.19% |
10,400 |
2024/4/4 |
511 |
514 |
504 |
514 |
+0.98% |
14,900 |
2024/4/3 |
512 |
513 |
502 |
509 |
-1.17% |
26,800 |
2024/4/2 |
540 |
540 |
514 |
515 |
-4.63% |
77,300 |
2024/4/1 |
555 |
555 |
537 |
540 |
-2.17% |
52,300 |
2024/3/29 |
544 |
553 |
542 |
552 |
+0.36% |
31,000 |
2024/3/28 |
550 |
554 |
540 |
550 |
+1.66% |
40,600 |
2024/3/27 |
540 |
542 |
535 |
541 |
+0.19% |
13,200 |
2024/3/26 |
540 |
542 |
533 |
540 |
+0.19% |
34,300 |
2024/3/25 |
547 |
552 |
537 |
539 |
-1.10% |
81,900 |
2024/3/22 |
562 |
562 |
542 |
545 |
-3.02% |
81,500 |
2024/3/21 |
563 |
568 |
561 |
562 |
-0.18% |
24,900 |
2024/3/19 |
568 |
568 |
555 |
563 |
-0.18% |
40,200 |
2024/3/18 |
567 |
574 |
564 |
564 |
-0.35% |
19,100 |
2024/3/15 |
574 |
574 |
563 |
566 |
-1.39% |
60,600 |
2024/3/14 |
580 |
580 |
573 |
574 |
-1.03% |
18,700 |
2024/3/13 |
586 |
587 |
577 |
580 |
-1.36% |
9,000 |
2024/3/12 |
584 |
590 |
574 |
588 |
+0.68% |
16,300 |
2024/3/11 |
596 |
600 |
583 |
584 |
-2.50% |
18,100 |
2024/3/8 |
590 |
606 |
587 |
599 |
+0.67% |
40,200 |
2024/3/7 |
611 |
619 |
590 |
595 |
+1.19% |
67,800 |
2024/3/6 |
581 |
593 |
580 |
588 |
+0.86% |
15,100 |
2024/3/5 |
581 |
592 |
578 |
583 |
-0.34% |
27,600 |
2024/3/4 |
587 |
594 |
580 |
585 |
-0.34% |
26,800 |
2024/3/1 |
600 |
600 |
583 |
587 |
-2.00% |
32,400 |
2024/2/29 |
597 |
606 |
596 |
599 |
-0.50% |
25,500 |
2024/2/28 |
613 |
618 |
602 |
602 |
-1.15% |
32,300 |
2024/2/27 |
611 |
615 |
592 |
609 |
+0.50% |
41,600 |
2024/2/26 |
591 |
614 |
590 |
606 |
+2.54% |
40,100 |
2024/2/22 |
599 |
600 |
585 |
591 |
-1.66% |
12,000 |
2024/2/21 |
610 |
613 |
594 |
601 |
-1.80% |
21,000 |
2024/2/20 |
605 |
618 |
600 |
612 |
+2.34% |
32,000 |
2024/2/19 |
583 |
601 |
577 |
598 |
+4.36% |
34,300 |
2024/2/16 |
583 |
585 |
565 |
573 |
-1.72% |
55,400 |
2024/2/15 |
619 |
619 |
579 |
583 |
+0.69% |
43,000 |
2024/2/14 |
590 |
595 |
578 |
579 |
-1.03% |
33,300 |
2024/2/13 |
592 |
593 |
581 |
585 |
-1.35% |
28,700 |
2024/2/9 |
595 |
600 |
592 |
593 |
+0.34% |
10,000 |
2024/2/8 |
597 |
600 |
588 |
591 |
-0.84% |
18,600 |
2024/2/7 |
603 |
603 |
596 |
596 |
-1.16% |
10,700 |
2024/2/6 |
612 |
612 |
600 |
603 |
+0.17% |
5,500 |
2024/2/5 |
600 |
607 |
596 |
602 |
-0.17% |
12,800 |
2024/2/2 |
610 |
613 |
597 |
603 |
-0.99% |
23,200 |
2024/2/1 |
615 |
619 |
606 |
609 |
-1.46% |
8,300 |
2024/1/31 |
627 |
627 |
612 |
618 |
-0.16% |
5,600 |
2024/1/30 |
620 |
624 |
607 |
619 |
+0.16% |
23,700 |
2024/1/29 |
632 |
632 |
617 |
618 |
-1.75% |
18,700 |
2024/1/26 |
631 |
638 |
625 |
629 |
-0.63% |
14,600 |
2024/1/25 |
619 |
634 |
617 |
633 |
+2.76% |
30,000 |
2024/1/24 |
611 |
618 |
610 |
616 |
+0.49% |
5,300 |
2024/1/23 |
619 |
619 |
607 |
613 |
-0.97% |
7,400 |
2024/1/22 |
607 |
619 |
604 |
619 |
+3.17% |
17,500 |
2024/1/19 |
605 |
611 |
600 |
600 |
-0.66% |
12,700 |
2024/1/18 |
594 |
611 |
594 |
604 |
+0.83% |
9,000 |
2024/1/17 |
611 |
617 |
596 |
599 |
-2.76% |
36,800 |
2024/1/16 |
629 |
629 |
615 |
616 |
-1.28% |
10,800 |
2024/1/15 |
615 |
630 |
606 |
624 |
+1.46% |
26,300 |
2024/1/12 |
617 |
617 |
604 |
615 |
-1.13% |
22,200 |
2024/1/11 |
631 |
632 |
615 |
622 |
-1.74% |
28,000 |
2024/1/10 |
624 |
637 |
624 |
633 |
+1.28% |
26,700 |
2024/1/9 |
635 |
635 |
615 |
625 |
-0.64% |
30,100 |
2024/1/5 |
642 |
642 |
624 |
629 |
-2.18% |
22,300 |
2024/1/4 |
644 |
657 |
643 |
643 |
-1.08% |
27,900 |
2023/12/29 |
640 |
656 |
633 |
650 |
+0.93% |
19,800 |
2023/12/28 |
620 |
659 |
617 |
644 |
+3.37% |
80,200 |
2023/12/27 |
574 |
625 |
567 |
623 |
+9.88% |
114,500 |
2023/12/26 |
581 |
587 |
567 |
567 |
-2.41% |
65,600 |
2023/12/25 |
597 |
601 |
580 |
581 |
-2.68% |
73,800 |
2023/12/22 |
601 |
603 |
592 |
597 |
-0.67% |
56,500 |
2023/12/21 |
591 |
605 |
591 |
601 |
+0.17% |
53,900 |
2023/12/20 |
593 |
608 |
590 |
600 |
+0.33% |
30,500 |
2023/12/19 |
580 |
599 |
580 |
598 |
+2.57% |
32,700 |
2023/12/18 |
584 |
587 |
580 |
583 |
-1.52% |
15,400 |
2023/12/15 |
585 |
594 |
580 |
592 |
+1.20% |
34,100 |
2023/12/14 |
599 |
599 |
580 |
585 |
+0.34% |
24,600 |
2023/12/13 |
599 |
599 |
583 |
583 |
-2.67% |
30,500 |
2023/12/12 |
595 |
602 |
590 |
599 |
+1.01% |
18,000 |
2023/12/11 |
600 |
605 |
591 |
593 |
+1.37% |
36,100 |
2023/12/8 |
587 |
594 |
577 |
585 |
-0.34% |
44,100 |
2023/12/7 |
596 |
600 |
587 |
587 |
-2.33% |
41,800 |
2023/12/6 |
605 |
607 |
596 |
601 |
-1.31% |
35,700 |
2023/12/5 |
622 |
622 |
599 |
609 |
-3.03% |
25,700 |
2023/12/4 |
632 |
632 |
626 |
628 |
-0.63% |
12,600 |
2023/12/1 |
647 |
647 |
628 |
632 |
-2.47% |
17,800 |
2023/11/30 |
643 |
651 |
639 |
648 |
+0.78% |
12,700 |
2023/11/29 |
623 |
648 |
623 |
643 |
+3.04% |
21,400 |
2023/11/28 |
631 |
635 |
621 |
624 |
-1.11% |
13,300 |
2023/11/27 |
623 |
638 |
623 |
631 |
+0.48% |
10,600 |
2023/11/24 |
645 |
647 |
628 |
628 |
-1.72% |
21,200 |
2023/11/22 |
656 |
665 |
635 |
639 |
-3.33% |
28,500 |
2023/11/21 |
660 |
671 |
644 |
661 |
+1.54% |
58,300 |
2023/11/20 |
638 |
655 |
635 |
651 |
+3.33% |
38,600 |
2023/11/17 |
640 |
650 |
622 |
630 |
-3.08% |
21,900 |
2023/11/16 |
630 |
653 |
624 |
650 |
+3.17% |
53,300 |
|